Firm Capital Mortgage Investment Corporation - FC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.1	12.09	12.09	12.11	12.03	64,867
January 13, 2026	12.09	12.05	12.05	12.11	12.01	47,240
January 12, 2026	12.02	12.05	12.05	12.07	11.97	53,643
January 09, 2026	12.07	12.06	12.06	12.11	11.99	74,000
January 08, 2026	11.96	12.01	12.01	12.05	11.95	51,409
January 07, 2026	11.93	11.92	11.92	11.97	11.9	49,846
January 06, 2026	11.85	11.92	11.92	11.95	11.85	73,445
January 05, 2026	11.75	11.83	11.83	11.86	11.75	91,916
January 02, 2026	11.73	11.77	11.77	11.8	11.71	35,900
December 31, 2025	11.82	11.72	11.72	11.82	11.7	42,936
December 30, 2025	11.85	11.86	11.7	11.89	11.8	40,411
December 29, 2025	11.86	11.83	11.83	11.89	11.8	46,534
December 23, 2025	11.85	11.84	11.84	11.85	11.78	29,600
December 22, 2025	11.8	11.82	11.82	11.84	11.79	37,600
December 19, 2025	11.7	11.8	11.8	11.8	11.7	30,246
December 18, 2025	11.64	11.75	11.75	11.78	11.64	40,200
December 17, 2025	11.57	11.65	11.65	11.7	11.57	60,100
December 16, 2025	11.53	11.57	11.57	11.59	11.53	65,100
December 15, 2025	11.64	11.53	11.53	11.67	11.53	63,811
December 12, 2025	11.62	11.69	11.69	11.72	11.62	28,788
December 11, 2025	11.74	11.64	11.64	11.74	11.64	16,446
December 10, 2025	11.59	11.72	11.72	11.73	11.59	38,035
December 09, 2025	11.53	11.64	11.64	11.69	11.53	38,443
December 08, 2025	11.59	11.59	11.59	11.6	11.53	50,726
December 05, 2025	11.55	11.62	11.62	11.63	11.54	102,035
December 04, 2025	11.65	11.55	11.55	11.65	11.55	94,400
December 03, 2025	11.69	11.68	11.68	11.72	11.62	55,300
December 02, 2025	11.67	11.64	11.64	11.67	11.6	50,535
December 01, 2025	11.67	11.66	11.66	11.67	11.57	64,600
November 28, 2025	11.81	11.68	11.68	11.81	11.68	92,200
November 27, 2025	11.75	11.8	11.8	11.84	11.75	72,700
November 26, 2025	11.8	11.74	11.74	11.81	11.72	83,105
November 25, 2025	11.71	11.77	11.77	11.8	11.7	33,800
November 24, 2025	11.67	11.72	11.72	11.77	11.67	34,900
November 21, 2025	11.65	11.7	11.7	11.72	11.6	51,900
November 20, 2025	11.66	11.62	11.62	11.76	11.6	46,236
November 19, 2025	11.66	11.66	11.66	11.67	11.6	51,600
November 18, 2025	11.66	11.68	11.68	11.73	11.62	100,724
November 17, 2025	11.75	11.66	11.66	11.81	11.65	61,445
November 14, 2025	11.79	11.78	11.78	11.83	11.72	49,300
November 13, 2025	11.98	11.78	11.78	11.98	11.75	65,100
November 12, 2025	11.92	11.92	11.92	12	11.87	91,200
November 11, 2025	11.84	11.87	11.87	11.9	11.83	19,329
November 10, 2025	11.98	11.83	11.83	11.98	11.76	67,016
November 07, 2025	11.83	11.88	11.88	11.88	11.8	44,700
November 06, 2025	11.81	11.85	11.85	11.88	11.76	55,600
November 05, 2025	11.8	11.88	11.88	11.93	11.71	48,200
November 04, 2025	11.63	11.73	11.73	11.76	11.63	28,500
November 03, 2025	11.78	11.67	11.67	11.78	11.63	34,600
October 31, 2025	11.9	11.72	11.72	11.9	11.69	146,942
October 30, 2025	11.85	11.86	11.78	11.92	11.82	42,100
October 29, 2025	12	11.83	11.75	12.01	11.81	105,445
October 28, 2025	12.04	11.98	11.98	12.04	11.94	53,627
October 27, 2025	12.1	12.05	12.05	12.1	12.01	39,700
October 24, 2025	12.04	12.06	12.06	12.1	11.98	65,000
October 23, 2025	12	12.04	12.04	12.06	12	28,200
October 22, 2025	12.01	12.01	12.01	12.04	11.95	35,573
October 21, 2025	12.06	12.01	12.01	12.06	11.91	57,046
October 20, 2025	12.02	11.93	11.93	12.02	11.9	34,206
October 17, 2025	11.78	11.91	11.91	11.92	11.74	52,300

Firm Capital Mortgage Investment Corporation (FC.TO) TSX